|
Closing price on 8/22/2008
|
|
| Open |
30.50 |
| High |
31.80 |
| Low |
30.50 |
| Volume |
10,630 |
| Split-adjusted Price |
7.59 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
+1.30 / +4.26%
|
30.50
|
31.80
|
30.50
|
31.80
|
31.80
|
7.59
|
10,630
|
|
|
8/21/2008
|
+1.40 / +4.81%
|
29.10
|
30.50
|
29.00
|
30.50
|
30.50
|
7.28
|
2,460
|
|
|
8/20/2008
|
-1.50 / -4.90%
|
29.10
|
32.10
|
29.10
|
29.10
|
29.10
|
6.94
|
5,860
|
|
|
8/19/2008
|
-1.60 / -4.97%
|
32.20
|
32.20
|
30.60
|
30.60
|
30.60
|
7.30
|
5,360
|
|
|
8/18/2008
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
7.68
|
7,350
|
|
|
8/15/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
7.32
|
6,830
|
|
|
8/14/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.90
|
7.13
|
4,880
|
|
|
8/13/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.94
|
2,340
|
|
|
8/12/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.13
|
10,130
|
|
|
8/11/2008
|
+0.80 / +2.83%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.94
|
1,860
|
|
|
8/8/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
6.75
|
15,490
|
|
|
8/7/2008
|
0.00 / 0.00%
|
28.30
|
29.10
|
28.30
|
29.10
|
29.10
|
6.94
|
11,650
|
|
|
8/6/2008
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.94
|
1,740
|
|
|
8/5/2008
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.16
|
390
|
|
|
8/4/2008
|
-0.90 / -2.83%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
7.37
|
30
|
|
|
8/1/2008
|
-0.90 / -2.75%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
7.59
|
290
|
|
|
7/31/2008
|
-1.00 / -2.97%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.80
|
1,250
|
|
|
7/30/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
8.04
|
1,340
|
|
|
7/29/2008
|
+0.90 / +2.66%
|
32.80
|
34.80
|
32.80
|
34.70
|
34.70
|
8.28
|
19,190
|
|
|
7/28/2008
|
+0.90 / +2.74%
|
32.00
|
33.80
|
32.00
|
33.80
|
33.80
|
8.06
|
2,000
|
|
|
7/25/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
32.00
|
32.90
|
32.90
|
7.85
|
15,280
|
|
|
7/24/2008
|
+0.90 / +2.89%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.63
|
13,410
|
|
|
7/23/2008
|
+0.90 / +2.98%
|
30.20
|
31.10
|
30.20
|
31.10
|
31.10
|
7.42
|
7,620
|
|
|
7/22/2008
|
-0.90 / -2.89%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
7.20
|
28,770
|
|
|
7/21/2008
|
-0.90 / -2.81%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
7.42
|
14,310
|
|
|
7/18/2008
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.63
|
10,800
|
|
|
7/17/2008
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
7.85
|
2,460
|
|
|
7/16/2008
|
+0.10 / +0.31%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.00
|
7.63
|
9,140
|
|
|
7/15/2008
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.61
|
7,020
|
|
|
7/14/2008
|
+0.90 / +2.99%
|
30.10
|
31.00
|
30.10
|
31.00
|
31.00
|
7.39
|
17,060
|
|
|